ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:960.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426C00960000 | 2024-04-25 9:48AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 8 | 113 | 41.70% |
| ASML240503C00960000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 1.58 | 1.70 | 2.15 | -0.42 | -21.00% | 262 | 273 | 32.79% |
| ASML240510C00960000 | 2024-04-24 1:41PM EDT | 2024-05-10 | 4.40 | 4.40 | 4.70 | 0.00 | - | 43 | 28 | 31.03% |
| ASML240517C00960000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 7.50 | 7.90 | 8.30 | +0.23 | +3.16% | 3 | 134 | 31.86% |
| ASML240524C00960000 | 2024-04-23 10:52AM EDT | 2024-05-24 | 11.30 | 12.10 | 12.80 | 0.00 | - | 1 | 3 | 33.58% |
| ASML240531C00960000 | 2024-04-19 2:33PM EDT | 2024-05-31 | 14.38 | 14.50 | 15.20 | +4.28 | +42.38% | 1 | 4 | 32.79% |
| ASML240621C00960000 | 2024-04-25 11:32AM EDT | 2024-06-21 | 21.80 | 22.90 | 23.60 | +1.65 | +8.19% | 40 | 422 | 32.91% |
| ASML240719C00960000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 36.00 | 35.70 | 36.80 | -1.50 | -4.00% | 19 | 135 | 35.17% |
| ASML240920C00960000 | 2024-04-24 11:29AM EDT | 2024-09-20 | 54.20 | 55.60 | 57.30 | 0.00 | - | 16 | 114 | 35.94% |
| ASML241018C00960000 | 2024-04-17 10:01AM EDT | 2024-10-18 | 81.80 | 65.40 | 67.20 | 0.00 | - | 8 | 11 | 36.99% |
| ASML250117C00960000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 90.10 | 90.80 | 92.20 | -3.20 | -3.43% | 13 | 195 | 38.24% |
| ASML250321C00960000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 90.65 | 105.10 | 107.90 | 0.00 | - | 4 | 15 | 39.01% |
| ASML250620C00960000 | 2024-04-04 3:06PM EDT | 2025-06-20 | 173.84 | 123.90 | 127.80 | 0.00 | - | 3 | 9 | 39.72% |
| ASML260116C00960000 | 2024-04-23 2:19PM EDT | 2026-01-16 | 171.89 | 164.40 | 170.50 | 0.00 | - | 1 | 34 | 41.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240426P00960000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 50.15 | 62.60 | 69.00 | 0.00 | - | 1 | 103 | 79.05% |
| ASML240503P00960000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 70.25 | 63.90 | 70.20 | -2.73 | -3.74% | 5 | 13 | 49.65% |
| ASML240510P00960000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 104.23 | 66.70 | 69.30 | 0.00 | - | 4 | 7 | 35.53% |
| ASML240517P00960000 | 2024-04-24 1:16PM EDT | 2024-05-17 | 81.50 | 69.00 | 73.40 | +4.16 | +5.38% | 6 | 70 | 35.82% |
| ASML240531P00960000 | 2024-04-12 2:59PM EDT | 2024-05-31 | 52.06 | 74.30 | 76.10 | 0.00 | - | 2 | 2 | 31.20% |
| ASML240621P00960000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 77.00 | 80.30 | 81.50 | 0.00 | - | 17 | 106 | 29.37% |
| ASML240719P00960000 | 2024-04-22 11:52AM EDT | 2024-07-19 | 110.40 | 88.90 | 91.40 | 0.00 | - | 2 | 45 | 30.41% |
| ASML240920P00960000 | 2024-04-25 10:46AM EDT | 2024-09-20 | 107.20 | 102.20 | 103.60 | +6.50 | +6.45% | 5 | 82 | 28.73% |
| ASML241018P00960000 | 2024-04-12 3:36PM EDT | 2024-10-18 | 89.30 | 108.90 | 110.70 | 0.00 | - | 1 | 2 | 29.30% |
| ASML250117P00960000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 126.30 | 123.50 | 125.80 | 0.00 | - | 6 | 68 | 28.83% |
| ASML250321P00960000 | 2024-04-17 10:01AM EDT | 2025-03-21 | 129.20 | 132.20 | 134.70 | 0.00 | - | 2 | 4 | 28.57% |
| ASML250620P00960000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 124.10 | 143.20 | 146.70 | 0.00 | - | 4 | 64 | 28.44% |
| ASML260116P00960000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 163.40 | 163.90 | 169.30 | 0.00 | - | 10 | 8 | 28.05% |
© 2024 Yahoo. All rights reserved.